Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
13.30
+0.02 (0.15%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.26 | 13.44 | 13.21 | 13.28 | 13.28 | - | 177,994 |
| Apr 16, 2025 | 13.42 | 13.87 | 13.20 | 13.28 | 13.28 | -0.82% | 162,346 |
| Apr 15, 2025 | 13.20 | 13.48 | 13.12 | 13.39 | 13.39 | 0.98% | 96,003 |
| Apr 14, 2025 | 13.24 | 13.95 | 12.94 | 13.26 | 13.26 | 0.91% | 183,340 |
| Apr 11, 2025 | 13.15 | 13.25 | 12.91 | 13.14 | 13.14 | -0.45% | 145,965 |
| Apr 10, 2025 | 13.46 | 13.57 | 12.92 | 13.20 | 13.20 | -3.86% | 219,771 |
| Apr 9, 2025 | 13.07 | 13.93 | 12.76 | 13.73 | 13.73 | 4.33% | 330,357 |
| Apr 8, 2025 | 13.49 | 13.62 | 12.99 | 13.16 | 13.16 | 0.15% | 318,224 |
| Apr 7, 2025 | 13.06 | 13.72 | 12.64 | 13.14 | 13.14 | -2.09% | 505,889 |
| Apr 4, 2025 | 13.16 | 13.77 | 12.92 | 13.42 | 13.42 | -1.61% | 345,296 |
| Apr 3, 2025 | 14.14 | 14.63 | 13.63 | 13.64 | 13.64 | -7.53% | 598,999 |
| Apr 2, 2025 | 14.61 | 14.84 | 14.61 | 14.75 | 14.75 | 0.07% | 116,343 |
| Apr 1, 2025 | 14.91 | 15.08 | 14.72 | 14.74 | 14.74 | -1.73% | 237,278 |
| Mar 31, 2025 | 15.03 | 15.22 | 14.99 | 15.00 | 15.00 | -1.06% | 177,457 |
| Mar 28, 2025 | 15.49 | 15.54 | 15.16 | 15.16 | 15.16 | -2.07% | 91,197 |
| Mar 27, 2025 | 15.18 | 15.54 | 15.01 | 15.48 | 15.48 | 1.71% | 91,652 |
| Mar 26, 2025 | 15.13 | 15.35 | 15.13 | 15.22 | 15.22 | 0.46% | 62,232 |
| Mar 25, 2025 | 15.30 | 15.40 | 15.15 | 15.15 | 15.15 | -1.43% | 100,282 |
| Mar 24, 2025 | 15.26 | 15.49 | 15.23 | 15.37 | 15.37 | 2.40% | 86,042 |
| Mar 21, 2025 | 15.11 | 15.20 | 14.93 | 15.01 | 15.01 | -0.92% | 386,447 |
| Mar 20, 2025 | 15.37 | 15.47 | 15.12 | 15.15 | 15.15 | -1.62% | 62,029 |
| Mar 19, 2025 | 15.20 | 15.48 | 15.10 | 15.40 | 15.40 | 0.72% | 95,437 |
| Mar 18, 2025 | 15.22 | 15.32 | 15.11 | 15.29 | 15.29 | -0.07% | 97,197 |
| Mar 17, 2025 | 15.27 | 15.57 | 15.11 | 15.30 | 15.30 | 0.66% | 89,955 |
| Mar 14, 2025 | 15.25 | 15.26 | 15.07 | 15.20 | 15.20 | 0.93% | 65,737 |
| Mar 13, 2025 | 15.08 | 15.29 | 15.01 | 15.06 | 15.06 | -0.13% | 89,709 |
| Mar 12, 2025 | 15.10 | 15.11 | 14.86 | 15.08 | 15.08 | 0.47% | 100,627 |
| Mar 11, 2025 | 15.83 | 16.03 | 15.01 | 15.01 | 15.01 | -2.09% | 138,870 |
| Mar 10, 2025 | 16.19 | 16.57 | 15.29 | 15.33 | 15.33 | -3.16% | 149,606 |
| Mar 7, 2025 | 15.65 | 15.86 | 15.49 | 15.83 | 15.83 | 0.76% | 81,009 |
| Mar 6, 2025 | 15.45 | 15.76 | 15.40 | 15.71 | 15.71 | 0.38% | 76,932 |
| Mar 5, 2025 | 15.66 | 15.78 | 15.34 | 15.65 | 15.65 | - | 123,036 |
| Mar 4, 2025 | 16.08 | 16.19 | 15.61 | 15.65 | 15.65 | -3.57% | 135,000 |
| Mar 3, 2025 | 15.86 | 16.30 | 15.86 | 16.23 | 16.23 | 2.27% | 130,515 |
| Feb 28, 2025 | 15.70 | 15.89 | 15.55 | 15.87 | 15.87 | 1.86% | 113,505 |
| Feb 27, 2025 | 15.53 | 15.64 | 15.42 | 15.58 | 15.58 | 0.13% | 70,952 |
| Feb 26, 2025 | 15.48 | 16.39 | 15.32 | 15.56 | 15.56 | 0.26% | 84,653 |
| Feb 25, 2025 | 15.28 | 15.65 | 15.08 | 15.52 | 15.52 | 2.37% | 77,022 |
| Feb 24, 2025 | 15.56 | 15.56 | 15.13 | 15.16 | 15.16 | -1.43% | 132,861 |
| Feb 21, 2025 | 16.11 | 16.48 | 15.34 | 15.38 | 15.38 | -1.54% | 131,123 |
| Feb 20, 2025 | 15.69 | 15.77 | 15.45 | 15.62 | 15.62 | -0.95% | 103,357 |
| Feb 19, 2025 | 15.70 | 15.80 | 15.61 | 15.77 | 15.77 | -0.76% | 78,504 |
| Feb 18, 2025 | 15.97 | 16.23 | 15.82 | 15.89 | 15.89 | -0.25% | 84,963 |
| Feb 14, 2025 | 16.70 | 17.08 | 15.86 | 15.93 | 15.93 | -1.12% | 95,355 |
| Feb 13, 2025 | 15.70 | 16.12 | 15.58 | 16.11 | 16.11 | 3.53% | 99,507 |
| Feb 12, 2025 | 15.51 | 15.65 | 15.41 | 15.56 | 15.56 | -0.89% | 105,339 |
| Feb 11, 2025 | 15.63 | 15.94 | 15.63 | 15.70 | 15.70 | -0.44% | 123,589 |
| Feb 10, 2025 | 16.28 | 16.30 | 15.76 | 15.77 | 15.77 | -2.35% | 124,340 |
| Feb 7, 2025 | 16.27 | 16.27 | 15.70 | 16.15 | 16.15 | -0.74% | 96,183 |
| Feb 6, 2025 | 15.60 | 16.29 | 15.47 | 16.27 | 16.27 | 4.56% | 154,296 |